ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.72	19.86	19.18	19.34	19.34	-1.53%	2,334,227
Oct 15, 2026	18.74	19.72	18.62	19.64	19.64	0.87%	2,835,350
Oct 14, 2026	19.79	19.92	19.37	19.47	19.47	-3.13%	2,884,557
Oct 13, 2026	20.11	20.26	19.99	20.10	20.10	-0.50%	2,047,800
Oct 12, 2026	20.24	20.40	20.07	20.20	20.20	1.76%	1,347,134
Oct 9, 2026	19.99	20.06	19.84	19.85	19.85	0.46%	1,295,565
Oct 8, 2026	20.30	20.35	19.28	19.76	19.76	-4.17%	4,242,178
Oct 7, 2026	20.53	20.68	20.35	20.62	20.62	-4.54%	3,261,731
Oct 6, 2026	21.73	21.87	21.52	21.60	21.60	-0.60%	2,187,749
Oct 5, 2026	21.80	21.90	21.49	21.73	21.73	1.55%	1,509,061
Oct 2, 2026	22.08	22.27	21.30	21.43	21.40	-1.20%	3,023,748
Oct 1, 2026	21.57	21.80	21.47	21.69	21.66	1.21%	1,885,594
Sep 30, 2026	21.87	21.98	21.41	21.43	21.40	-0.83%	2,273,601
Sep 29, 2026	21.98	21.99	21.44	21.61	21.58	0.65%	2,430,178
Sep 28, 2026	21.60	21.86	21.29	21.47	21.44	-0.79%	2,729,742
Sep 25, 2026	21.69	21.79	21.45	21.64	21.61	-0.14%	2,959,622
Sep 24, 2026	21.36	21.74	21.27	21.67	21.64	0.65%	2,316,145
Sep 23, 2026	21.84	21.90	21.19	21.53	21.50	-2.62%	3,265,830
Sep 22, 2026	22.04	22.22	21.84	22.11	22.08	-0.50%	2,019,324
Sep 21, 2026	21.98	22.33	21.79	22.22	22.19	4.71%	3,838,774
Sep 18, 2026	20.12	21.29	20.12	21.22	21.19	7.83%	4,862,403
Sep 17, 2026	19.69	19.94	19.53	19.68	19.65	1.81%	1,948,353
Sep 16, 2026	19.28	19.52	19.02	19.33	19.30	-0.41%	2,700,939
Sep 15, 2026	19.90	19.91	18.93	19.41	19.38	-4.99%	8,940,799
Sep 14, 2026	20.11	20.49	20.05	20.43	20.40	0.05%	4,939,474
Sep 11, 2026	20.08	21.44	20.02	20.42	20.39	3.18%	6,847,302
Sep 10, 2026	19.43	19.89	19.42	19.79	19.76	-0.15%	1,839,492
Sep 9, 2026	20.20	20.27	19.79	19.82	19.79	-0.70%	1,293,999
Sep 8, 2026	19.83	20.15	19.62	19.96	19.93	1.01%	2,000,673
Sep 4, 2026	19.69	19.81	19.54	19.76	19.73	-2.42%	2,106,514
Sep 3, 2026	19.44	20.35	19.44	20.25	20.22	5.23%	3,557,044
Sep 2, 2026	19.22	19.46	19.10	19.27	19.22	-1.03%	2,323,880
Sep 1, 2026	19.66	19.78	19.18	19.47	19.41	-2.50%	1,906,203
Aug 31, 2026	19.71	20.05	19.62	19.97	19.91	1.78%	1,601,186
Aug 28, 2026	20.11	20.35	19.39	19.62	19.56	-2.44%	3,246,560
Aug 27, 2026	20.14	20.42	20.00	20.11	20.05	1.00%	2,352,084
Aug 26, 2026	19.68	20.00	19.59	19.91	19.85	0.30%	1,787,899
Aug 25, 2026	19.78	20.02	19.65	19.85	19.79	-0.30%	2,279,611
Aug 24, 2026	20.21	20.40	19.78	19.91	19.85	2.37%	5,240,896
Aug 21, 2026	19.21	19.59	19.08	19.45	19.39	3.84%	3,626,851
Aug 20, 2026	18.41	18.99	18.17	18.73	18.68	10.63%	5,200,449
Aug 19, 2026	15.60	17.05	15.53	16.93	16.88	9.86%	6,013,963
Aug 18, 2026	15.26	15.47	15.23	15.41	15.37	0.33%	1,540,088
Aug 17, 2026	15.28	15.42	15.27	15.36	15.32	1.45%	1,595,652
Aug 14, 2026	15.07	15.20	15.00	15.14	15.10	-0.33%	1,284,733
Aug 13, 2026	15.18	15.28	15.00	15.19	15.15	0.40%	1,056,800
Aug 12, 2026	15.35	15.36	15.11	15.13	15.09	-0.13%	1,332,236
Aug 11, 2026	15.19	15.23	14.92	15.15	15.11	0.26%	1,146,954
Aug 10, 2026	15.36	15.36	15.04	15.11	15.07	-2.26%	1,805,285
Aug 7, 2026	15.52	15.59	15.35	15.46	15.42	0.52%	1,192,680